REDC Stock Price History - Repower Energy Development Corporation
Best Day
₱5.38
September 30, 2025
Worst Day
₱5.02
April 29, 2025
Average Volume
9K
Daily Average
Most Traded
286K
January 16, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱5.23 | ₱5.23 | ₱5.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱5.23 | ₱5.23 | ₱5.07 | 11K shares | ₱59K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱5.23 | ₱5.23 | ₱5.18 | 1K shares | ₱7K | +₱0.05 | +0.97% |
| Nov 17, 2025 | ₱5.18 | ₱5.18 | ₱5.07 | 3K shares | ₱15K | -₱0.05 | -0.96% |
| Nov 14, 2025 | ₱5.23 | ₱5.24 | ₱5.23 | 2K shares | ₱10K | -₱0.01 | -0.19% |
| Nov 13, 2025 | ₱5.24 | ₱5.24 | ₱5.24 | 9K shares | ₱46K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱5.24 | ₱5.29 | ₱5.15 | 4K shares | ₱22K | +₱0.09 | +1.75% |
| Nov 11, 2025 | ₱5.15 | ₱5.17 | ₱5.02 | 9K shares | ₱45K | -₱0.02 | -0.39% |
| Nov 10, 2025 | ₱5.17 | ₱5.17 | ₱5.10 | 11K shares | ₱54K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱5.17 | ₱5.17 | ₱5.09 | 3K shares | ₱13K | +₱0.02 | +0.39% |
| Nov 04, 2025 | ₱5.15 | ₱5.15 | ₱5.04 | 4K shares | ₱20K | +₱0.07 | +1.38% |
| Nov 03, 2025 | ₱5.08 | ₱5.20 | ₱5.05 | 9K shares | ₱47K | -₱0.22 | -4.33% |
| Oct 30, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱5.31 | ₱5.31 | ₱5.25 | 1K shares | ₱5K | +₱0.06 | +1.14% |
| Oct 27, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱5.25 | ₱5.31 | ₱5.06 | 6K shares | ₱28K | -₱0.06 | -1.13% |
| Oct 20, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱5.31 | ₱5.31 | ₱5.27 | 1K shares | ₱5K | +₱0.04 | +0.76% |
| Oct 14, 2025 | ₱5.27 | ₱5.32 | ₱5.27 | 400 shares | ₱2K | -₱0.05 | -0.94% |
| Oct 13, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱5.32 | ₱5.34 | ₱5.03 | 8K shares | ₱39K | -₱0.02 | -0.37% |
| Oct 03, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 100 shares | ₱534 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱5.34 | ₱5.37 | ₱5.30 | 8K shares | ₱43K | -₱0.03 | -0.56% |
| Oct 01, 2025 | ₱5.37 | ₱5.38 | ₱5.37 | 300 shares | ₱2K | -₱0.01 | -0.19% |
| Sep 30, 2025 | ₱5.38 | ₱5.38 | ₱5.03 | 12K shares | ₱64K | +₱0.17 | +3.07% |
| Sep 29, 2025 | ₱5.22 | ₱5.22 | ₱5.22 | 10K shares | ₱53K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱5.22 | ₱5.22 | ₱5.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱5.22 | ₱5.27 | ₱5.05 | 5K shares | ₱24K | -₱0.05 | -0.95% |
| Sep 24, 2025 | ₱5.27 | ₱5.27 | ₱5.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱5.27 | ₱5.27 | ₱5.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱5.27 | ₱5.27 | ₱5.25 | 7K shares | ₱37K | +₱0.04 | +0.76% |
| Sep 19, 2025 | ₱5.23 | ₱5.23 | ₱5.23 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱5.23 | ₱5.23 | ₱5.23 | 100 shares | ₱523 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱5.23 | ₱5.27 | ₱5.23 | 100 shares | ₱523 | -₱0.04 | -0.76% |
| Sep 16, 2025 | ₱5.27 | ₱5.27 | ₱5.26 | 3K shares | ₱16K | +₱0.01 | +0.19% |
| Sep 15, 2025 | ₱5.26 | ₱5.26 | ₱5.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱5.26 | ₱5.26 | ₱5.20 | 1K shares | ₱5K | +₱0.06 | +1.15% |
| Sep 11, 2025 | ₱5.20 | ₱5.20 | ₱5.15 | 2K shares | ₱8K | +₱0.05 | +0.97% |
| Sep 10, 2025 | ₱5.15 | ₱5.15 | ₱5.07 | 4K shares | ₱18K | +₱0.05 | +0.98% |
| Sep 09, 2025 | ₱5.10 | ₱5.24 | ₱5.10 | 2K shares | ₱10K | -₱0.14 | -2.67% |
| Sep 08, 2025 | ₱5.24 | ₱5.24 | ₱5.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱5.24 | ₱5.24 | ₱5.24 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱5.24 | ₱5.24 | ₱5.12 | 2K shares | ₱8K | -₱0.02 | -0.38% |
| Sep 03, 2025 | ₱5.26 | ₱5.27 | ₱5.05 | 8K shares | ₱40K | +₱0.01 | +0.19% |
| Sep 02, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱5.25 | ₱5.27 | ₱5.21 | 2K shares | ₱13K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱5.25 | ₱5.34 | ₱5.25 | 4K shares | ₱20K | -₱0.09 | -1.69% |
| Aug 28, 2025 | ₱5.34 | ₱5.34 | ₱5.30 | 2K shares | ₱8K | +₱0.04 | +0.75% |
| Aug 27, 2025 | ₱5.30 | ₱5.30 | ₱5.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱5.30 | ₱5.35 | ₱5.30 | 100 shares | ₱530 | -₱0.05 | -0.93% |
| Aug 22, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱5.35 | ₱5.38 | ₱5.34 | 3K shares | ₱16K | +₱0.01 | +0.19% |
| Aug 19, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱5.34 | ₱5.34 | ₱5.32 | 2K shares | ₱10K | +₱0.02 | +0.38% |
| Aug 15, 2025 | ₱5.32 | ₱5.35 | ₱5.32 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱5.32 | ₱5.40 | ₱5.20 | 36K shares | ₱186K | +₱0.12 | +2.31% |
| Aug 11, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱5.20 | ₱5.20 | ₱5.18 | 500 shares | ₱3K | +₱0.02 | +0.39% |
| Aug 05, 2025 | ₱5.18 | ₱5.19 | ₱5.18 | 3K shares | ₱13K | -₱0.01 | -0.19% |
| Aug 04, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱5.19 | ₱5.20 | ₱5.19 | 300 shares | ₱2K | -₱0.01 | -0.19% |
| Jul 25, 2025 | ₱5.20 | ₱5.20 | ₱5.05 | 8K shares | ₱40K | +₱0.03 | +0.58% |
| Jul 24, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱5.17 | ₱5.17 | ₱5.15 | 3K shares | ₱16K | +₱0.01 | +0.19% |
| Jul 18, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱5.16 | ₱5.16 | ₱5.04 | 8K shares | ₱41K | +₱0.01 | +0.19% |
| Jul 11, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 900 shares | ₱5K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱5.15 | ₱5.16 | ₱5.15 | 500 shares | ₱3K | -₱0.01 | -0.19% |
| Jul 07, 2025 | ₱5.16 | ₱5.16 | ₱5.04 | 3K shares | ₱13K | +₱0.01 | +0.19% |
| Jul 04, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱5.15 | ₱5.16 | ₱5.15 | 2K shares | ₱10K | -₱0.01 | -0.19% |
| Jul 02, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱5.16 | ₱5.16 | ₱5.15 | 3K shares | ₱13K | +₱0.01 | +0.19% |
| Jun 30, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱5.15 | ₱5.16 | ₱5.15 | 300 shares | ₱2K | -₱0.01 | -0.19% |
| Jun 25, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱5.16 | ₱5.16 | ₱5.10 | 9K shares | ₱44K | +₱0.06 | +1.18% |
| Jun 23, 2025 | ₱5.10 | ₱5.14 | ₱5.10 | 1K shares | ₱5K | -₱0.04 | -0.78% |
| Jun 20, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 100 shares | ₱514 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱5.14 | ₱5.15 | ₱5.02 | 11K shares | ₱55K | -₱0.01 | -0.19% |
| Jun 18, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 3K shares | ₱13K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱5.15 | ₱5.15 | ₱5.14 | 5K shares | ₱23K | +₱0.01 | +0.19% |
| Jun 16, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱5.14 | ₱5.14 | ₱5.12 | 17K shares | ₱87K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 7K shares | ₱36K | -₱0.01 | -0.19% |
| Jun 04, 2025 | ₱5.15 | ₱5.15 | ₱5.10 | 7K shares | ₱36K | +₱0.05 | +0.98% |
| Jun 03, 2025 | ₱5.10 | ₱5.14 | ₱5.02 | 3K shares | ₱13K | -₱0.04 | -0.78% |
| Jun 02, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 100 shares | ₱514 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱5.14 | ₱5.14 | ₱5.02 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱5.14 | ₱5.16 | ₱5.14 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 100 shares | ₱514 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱5.14 | ₱5.16 | ₱5.14 | 11K shares | ₱54K | -₱0.02 | -0.39% |
| May 22, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 9K shares | ₱45K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱5.16 | ₱5.17 | ₱5.03 | 4K shares | ₱18K | -₱0.01 | -0.19% |
| May 13, 2025 | ₱5.17 | ₱5.17 | ₱5.16 | 5K shares | ₱27K | +₱0.01 | +0.19% |
| May 09, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱5.16 | ₱5.16 | ₱5.02 | 14K shares | ₱69K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱5.16 | ₱5.17 | ₱5.16 | 1K shares | ₱5K | -₱0.01 | -0.19% |
| May 05, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱5.17 | ₱5.17 | ₱5.16 | 1K shares | ₱6K | +₱0.01 | +0.19% |
| Apr 30, 2025 | ₱5.16 | ₱5.17 | ₱5.02 | 16K shares | ₱78K | +₱0.14 | +2.79% |
| Apr 29, 2025 | ₱5.02 | ₱5.17 | ₱5.02 | 2K shares | ₱10K | -₱0.13 | -2.52% |
| Apr 28, 2025 | ₱5.15 | ₱5.15 | ₱5.01 | 7K shares | ₱37K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱5.15 | ₱5.17 | ₱5.15 | 3K shares | ₱15K | -₱0.01 | -0.19% |
| Apr 24, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱5.16 | ₱5.17 | ₱5.16 | 2K shares | ₱11K | -₱0.01 | -0.19% |
| Apr 21, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱5.17 | ₱5.17 | ₱5.04 | 5K shares | ₱26K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱5.17 | ₱5.17 | ₱5.14 | 15K shares | ₱79K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱5.17 | ₱5.17 | ₱5.16 | 200 shares | ₱1K | +₱0.01 | +0.19% |
| Apr 04, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱5.16 | ₱5.17 | ₱5.04 | 1K shares | ₱7K | -₱0.01 | -0.19% |
| Apr 02, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 100 shares | ₱517 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱5.17 | ₱5.17 | ₱5.16 | 100 shares | ₱517 | +₱0.01 | +0.19% |
| Mar 24, 2025 | ₱5.16 | ₱5.17 | ₱5.03 | 3K shares | ₱16K | -₱0.01 | -0.19% |
| Mar 21, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 200 shares | ₱1K | +₱0.15 | +2.99% |
| Mar 20, 2025 | ₱5.02 | ₱5.17 | ₱5.02 | 3K shares | ₱16K | -₱0.14 | -2.71% |
| Mar 19, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱5.16 | ₱5.18 | ₱5.05 | 1K shares | ₱5K | -₱0.02 | -0.39% |
| Mar 14, 2025 | ₱5.18 | ₱5.18 | ₱5.17 | 500 shares | ₱3K | +₱0.01 | +0.19% |
| Mar 13, 2025 | ₱5.17 | ₱5.18 | ₱5.00 | 8K shares | ₱39K | -₱0.01 | -0.19% |
| Mar 12, 2025 | ₱5.18 | ₱5.18 | ₱5.02 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱5.18 | ₱5.18 | ₱5.02 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱5.18 | ₱5.18 | ₱5.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱5.18 | ₱5.20 | ₱5.03 | 1K shares | ₱6K | -₱0.02 | -0.38% |
| Mar 06, 2025 | ₱5.20 | ₱5.20 | ₱5.15 | 5K shares | ₱27K | +₱0.05 | +0.97% |
| Mar 05, 2025 | ₱5.15 | ₱5.15 | ₱5.14 | 3K shares | ₱15K | +₱0.01 | +0.19% |
| Mar 04, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱5.14 | ₱5.14 | ₱5.12 | 6K shares | ₱31K | +₱0.02 | +0.39% |
| Feb 28, 2025 | ₱5.12 | ₱5.12 | ₱5.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱5.12 | ₱5.12 | ₱5.12 | 7K shares | ₱34K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱5.12 | ₱5.12 | ₱5.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱5.12 | ₱5.12 | ₱5.00 | 120K shares | ₱600K | +₱0.04 | +0.79% |
| Feb 24, 2025 | ₱5.08 | ₱5.08 | ₱5.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱5.08 | ₱5.08 | ₱5.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱5.08 | ₱5.08 | ₱5.07 | 3K shares | ₱13K | +₱0.01 | +0.20% |
| Feb 19, 2025 | ₱5.07 | ₱5.08 | ₱5.03 | 11K shares | ₱56K | -₱0.01 | -0.20% |
| Feb 18, 2025 | ₱5.08 | ₱5.08 | ₱5.02 | 7K shares | ₱33K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱5.08 | ₱5.08 | ₱5.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱5.08 | ₱5.08 | ₱5.01 | 43K shares | ₱216K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱5.08 | ₱5.08 | ₱5.07 | 2K shares | ₱8K | +₱0.01 | +0.20% |
| Feb 12, 2025 | ₱5.07 | ₱5.08 | ₱5.05 | 5K shares | ₱27K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱5.07 | ₱5.07 | ₱5.04 | 3K shares | ₱13K | +₱0.03 | +0.60% |
| Feb 10, 2025 | ₱5.04 | ₱5.08 | ₱5.03 | 12K shares | ₱60K | -₱0.04 | -0.79% |
| Feb 07, 2025 | ₱5.08 | ₱5.08 | ₱5.01 | 22K shares | ₱108K | +₱0.04 | +0.79% |
| Feb 06, 2025 | ₱5.04 | ₱5.04 | ₱5.04 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱5.04 | ₱5.10 | ₱5.00 | 116K shares | ₱580K | -₱0.06 | -1.18% |
| Feb 04, 2025 | ₱5.10 | ₱5.10 | ₱5.03 | 13K shares | ₱65K | +₱0.07 | +1.39% |
| Feb 03, 2025 | ₱5.03 | ₱5.10 | ₱5.02 | 14K shares | ₱68K | +₱0.01 | +0.20% |
| Jan 31, 2025 | ₱5.02 | ₱5.12 | ₱5.01 | 44K shares | ₱218K | -₱0.10 | -1.95% |
| Jan 30, 2025 | ₱5.12 | ₱5.12 | ₱5.00 | 84K shares | ₱420K | +₱0.02 | +0.39% |
| Jan 28, 2025 | ₱5.10 | ₱5.12 | ₱5.00 | 79K shares | ₱396K | +₱0.08 | +1.59% |
| Jan 27, 2025 | ₱5.02 | ₱5.12 | ₱5.00 | 150K shares | ₱751K | -₱0.06 | -1.18% |
| Jan 24, 2025 | ₱5.08 | ₱5.11 | ₱5.00 | 84K shares | ₱422K | -₱0.03 | -0.59% |
| Jan 23, 2025 | ₱5.11 | ₱5.12 | ₱5.11 | 6K shares | ₱30K | -₱0.01 | -0.20% |
| Jan 22, 2025 | ₱5.12 | ₱5.12 | ₱5.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱5.12 | ₱5.12 | ₱5.02 | 16K shares | ₱83K | +₱0.03 | +0.59% |
| Jan 20, 2025 | ₱5.09 | ₱5.10 | ₱5.00 | 72K shares | ₱360K | -₱0.01 | -0.20% |
| Jan 17, 2025 | ₱5.10 | ₱5.12 | ₱5.01 | 31K shares | ₱158K | -₱0.02 | -0.39% |
| Jan 16, 2025 | ₱5.12 | ₱5.12 | ₱4.90 | 286K shares | ₱1.43 Million | +₱0.10 | +1.99% |
| Jan 15, 2025 | ₱5.02 | ₱5.12 | ₱5.02 | 8K shares | ₱40K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱5.02 | ₱5.12 | ₱5.01 | 104K shares | ₱524K | -₱0.03 | -0.59% |
| Jan 13, 2025 | ₱5.05 | ₱5.12 | ₱5.05 | 2K shares | ₱8K | -₱0.07 | -1.37% |
| Jan 10, 2025 | ₱5.12 | ₱5.12 | ₱5.04 | 2K shares | ₱8K | +₱0.08 | +1.59% |
| Jan 09, 2025 | ₱5.04 | ₱5.12 | ₱5.04 | 600 shares | ₱3K | -₱0.06 | -1.18% |
| Jan 08, 2025 | ₱5.10 | ₱5.12 | ₱5.10 | 600 shares | ₱3K | +₱0.06 | +1.19% |
| Jan 07, 2025 | ₱5.04 | ₱5.04 | ₱5.00 | 134K shares | ₱673K | +₱0.01 | +0.20% |
| Jan 06, 2025 | ₱5.03 | ₱5.12 | ₱5.03 | 10K shares | ₱51K | -₱0.09 | -1.76% |
| Jan 03, 2025 | ₱5.12 | ₱5.12 | ₱5.03 | 15K shares | ₱76K | +₱0.01 | +0.20% |
| Jan 02, 2025 | ₱5.11 | ₱5.11 | ₱5.00 | 32K shares | ₱162K | +₱0.01 | +0.20% |
| Dec 27, 2024 | ₱5.10 | ₱5.12 | ₱5.01 | 24K shares | ₱119K | -₱0.02 | -0.39% |
| Dec 26, 2024 | ₱5.12 | ₱5.12 | ₱5.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱5.12 | ₱5.12 | ₱5.03 | 11K shares | ₱53K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱5.12 | ₱5.12 | ₱5.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱5.12 | ₱5.15 | ₱5.03 | 10K shares | ₱48K | -₱0.03 | -0.58% |
| Dec 18, 2024 | ₱5.15 | ₱5.15 | ₱5.03 | 9K shares | ₱43K | +₱0.07 | +1.38% |
| Dec 17, 2024 | ₱5.08 | ₱5.10 | ₱5.08 | 1K shares | ₱5K | -₱0.02 | -0.39% |
| Dec 16, 2024 | ₱5.10 | ₱5.16 | ₱5.01 | 23K shares | ₱116K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱5.10 | ₱5.10 | ₱5.10 | 3K shares | ₱13K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱5.10 | ₱5.15 | ₱5.02 | 3K shares | ₱13K | -₱0.05 | -0.97% |
| Dec 11, 2024 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱5.15 | ₱5.15 | ₱5.08 | 4K shares | ₱22K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱5.15 | ₱5.15 | ₱5.03 | 10K shares | ₱52K | +₱0.05 | +0.98% |
| Dec 05, 2024 | ₱5.10 | ₱5.10 | ₱5.10 | 700 shares | ₱4K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱5.10 | ₱5.15 | ₱5.10 | 600 shares | ₱3K | -₱0.07 | -1.35% |
| Dec 03, 2024 | ₱5.17 | ₱5.17 | ₱5.15 | 5K shares | ₱26K | +₱0.02 | +0.39% |
| Dec 02, 2024 | ₱5.15 | ₱5.18 | ₱5.04 | 16K shares | ₱83K | -₱0.03 | -0.58% |
| Nov 29, 2024 | ₱5.18 | ₱5.18 | ₱5.17 | 1K shares | ₱5K | +₱0.01 | +0.19% |
| Nov 28, 2024 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱5.17 | ₱5.17 | ₱5.05 | 6K shares | ₱30K | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱5.17 | ₱5.17 | ₱5.10 | 5K shares | ₱24K | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱5.17 | ₱5.18 | ₱5.06 | 13K shares | ₱64K | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱5.17 | ₱5.17 | ₱5.17 | 100 shares | ₱517 | +₱0.07 | +1.37% |
| Nov 20, 2024 | ₱5.10 | ₱5.17 | ₱5.03 | 6K shares | ₱28K | -₱0.07 | -1.35% |
Advanced Filters
Narrow down the REDC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of REDC historical performance
The price chart displays REDC closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in REDC price history
Nov
2025
November 03, 2025
Biggest Daily Loss
₱5.08
(-4.33%)
Single-day loss of -4.33% with ₱0.22 price decrease, the largest percentage drop in this period, with 9K shares traded during the decline
Sep
2025
September 30, 2025
Highest Price
₱5.38
Peak price of ₱5.38 reached during this period, representing the stock's maximum value, with 12K shares traded and +3.07% price movement on that day
Sep
2025
September 30, 2025
Biggest Daily Gain
₱5.38
(+3.07%)
Single-day gain of 3.07% with ₱0.17 price increase, the largest percentage rise in this period, with 12K shares changing hands
Apr
2025
April 29, 2025
Lowest Price
₱5.02
Lowest price of ₱5.02 recorded, marking the period's minimum valuation, with a -2.52% decline on that day
Jan
2025
January 16, 2025
Highest Trading Volume
₱5.12
286K Shares (₱1.46M total value)
Most actively traded day with 286K shares (₱1.46M total value) at ₱5.12 per share, indicating peak investor activity
Historical Insights
Statistical analysis of REDC price movements
Price Volatility
Low
REDC showed low volatility with a standard deviation of 0.75% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, REDC recorded 57 positive days, 56 negative days, and 132 unchanged days, resulting in a win rate of 23.3% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.36
The trading range spread for REDC was ₱0.36, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to REDC by sector and company group
Historical Price Data FAQs
Common questions about REDC stock price history
What is the REDC stock price history page?
The REDC stock price history page provides comprehensive historical trading data for Repower Energy Development Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for REDC historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in REDC insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for REDC?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for REDC historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for REDC?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics